iVision Tech SpA Historical Data - IVN | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
iVision Tech SpA (IVN)
iVision Tech SpA (IVN) Historical

iVision Tech SpA (IVN)

1.10

0.01

(0.92%)

Closed May 14 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.21	23.595505618	0.89	1.3	0.85	144600	1.13130705	DE
4	0.29	35.8024691358	0.81	1.3	0.725	55765	1.05556171	DE
12	0.045	4.2654028436	1.055	1.3	0.725	27765	1.00414936	DE
26	-0.125	-10.2040816327	1.225	1.38	0.725	23847	1.07343448	DE
52	-0.625	-36.231884058	1.725	2.165	0.725	27320	1.27874048	DE
156	-0.625	-36.231884058	1.725	2.165	0.725	27320	1.27874048	DE
260	-0.625	-36.231884058	1.725	2.165	0.725	27320	1.27874048	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715702100	1.1	0.02	1.85	1.09	1.1299999	1.09	42000
1715615700	1.08	-0.07	-6.09	1.16	1.16	1.05	85500
1715356500	1.15	-0.05	-4.17	1.2	1.3	1.1299999	237000
1715270100	1.2	0.19	18.81	1.1	1.2	1.09	271500
1715183700	1.01	0.15	16.76	0.885	1.01	0.885	108000
1715097300	0.865	-0.005	-0.57	0.89	0.89	0.85	21000
1715010900	0.87	0.02	2.35	0.855	0.885	0.85	18000
1714751700	0.85	0.01	1.19	0.865	0.87	0.85	7500
1714665300	0.84	-0.02	-2.33	0.84	0.84	0.84	1500
1714492500	0.86	0	0.00	0.86	0.86	0.86	0
1714406100	0.86	0.005	0.58	0.855	0.86	0.855	4500
1714146900	0.855	0.01	1.18	0.83	0.855	0.825	10500
1714060500	0.845	0.035	4.32	0.84	0.88	0.8149999	40500
1713974100	0.81	0.07	9.46	0.745	0.855	0.745	54000
1713887700	0.74	0	0.00	0.74	0.74	0.74	0
1713801300	0.74	-0.03	-3.90	0.78	0.78	0.725	36000
1713542100	0.77	-0.01	-1.28	0.79	0.79	0.76	9000
1713455700	0.78	-0.02	-2.50	0.8	0.8	0.78	15000
1713369300	0.8	-0.025	-3.03	0.8	0.8	0.8	6000
1713282900	0.825	-0.005	-0.60	0.81	0.84	0.8	22500
1713196500	0.83	0.0100001	1.22	0.8149999	0.83	0.8	10500
1712937300	0.8199999	-0.025	-2.96	0.86	0.86	0.8199999	9000
1712850900	0.845	-0.035	-3.98	0.87	0.87	0.83	15000
1712764500	0.88	-0.04	-4.35	0.89	0.89	0.875	18000
1712678100	0.92	-0.005	-0.54	0.92	0.92	0.92	3000
1712591700	0.925	0	0.00	0.93	0.93	0.925	7500
1712332500	0.925	-0.015	-1.60	0.92	0.965	0.885	24000
1712246100	0.94	0.035	3.87	0.91	0.99	0.91	43500
1712159700	0.905	-0.04	-4.23	0.925	0.925	0.875	12000
1712073300	0.945	-0.005	-0.53	1.04	1.04	0.94	34500
1711644900	0.95	0.094	10.98	0.872	0.95	0.872	22500
1711558500	0.856	0.008	0.94	0.824	0.856	0.824	7500
1711472100	0.848	0	0.00	0.848	0.848	0.848	0
1711385700	0.848	0.0320001	3.92	0.832	0.848	0.832	3000
1711126500	0.8159999	0.0339999	4.35	0.764	0.8159999	0.764	9000
1711040100	0.782	-0.004	-0.51	0.768	0.782	0.768	6000
1710953700	0.786	-0.006	-0.76	0.772	0.786	0.772	4500
1710867300	0.792	0.002	0.25	0.792	0.792	0.792	3000
1710780900	0.79	0	0.00	0.79	0.79	0.79	0
1710521700	0.79	-0.004	-0.50	0.79	0.79	0.79	1500
1710435300	0.794	0	0.00	0.794	0.794	0.794	0
1710348900	0.794	-0.006	-0.75	0.8199999	0.8199999	0.78	13500
1710262500	0.8	-0.016	-1.96	0.8	0.8	0.8	1500
1710176100	0.8159999	0	0.00	0.8159999	0.8159999	0.8159999	0
1709916900	0.8159999	-0.034	-4.00	0.832	0.832	0.8159999	7500
1709830500	0.85	0.018	2.16	0.848	0.876	0.848	18000
1709744100	0.832	-0.016	-1.89	0.828	0.872	0.828	18000
1709657700	0.848	-0.006	-0.70	0.852	0.852	0.83	12000
1709571300	0.854	0.0320001	3.89	0.826	0.854	0.826	6000
1709312100	0.8219999	-0.058	-6.59	0.872	0.892	0.8199999	22500
1709225700	0.88	-0.02	-2.22	0.918	0.948	0.88	25500
1709139300	0.9	-0.06	-6.25	0.94	0.94	0.9	24000
1709052900	0.96	-0.04	-4.00	0.974	0.974	0.952	31500
1708966500	1	0	0.00	1.0149999	1.0149999	0.996	21000
1708707300	1	-0.02	-1.96	1.0049999	1.0049999	1	6000
1708620900	1.02	0.02	2.00	1.01	1.075	1.01	13500
1708534500	1	-0.035	-3.38	1.0049999	1.0049999	0.998	7500
1708448100	1.035	0	0.00	1.055	1.06	1.035	6000
1708361700	1.035	0	0.00	1.045	1.075	1.035	12000
1708102500	1.035	0.03	3.50	1.02	1.035	1.0049999	15000
1708016100	1	-0.045	-4.31	1.065	1.11	1	40500

Commercial Metals

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions